KOSPI High Dividend Yield 50 (KSHDY50)

KSHDY50
🏛️ Corea del Sur →
3,747.59
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:00 3,804.17 3,804.17 3,800.82 3,801.76 1,083.0K
09:01 3,802.91 3,802.91 3,797.62 3,798.22 323.0K
09:02 3,798.82 3,800.02 3,797.30 3,799.71 132.0K
09:03 3,799.66 3,800.56 3,798.17 3,798.80 152.0K
09:04 3,799.38 3,801.92 3,799.38 3,799.64 208.0K
09:05 3,799.13 3,803.72 3,798.88 3,803.72 349.0K
09:06 3,803.48 3,807.76 3,803.48 3,807.76 194.0K
09:07 3,807.62 3,807.99 3,806.56 3,807.35 185.0K
09:08 3,807.09 3,808.02 3,806.96 3,807.58 124.0K
09:09 3,807.70 3,809.01 3,804.34 3,804.34 262.0K
09:10 3,805.14 3,805.79 3,804.04 3,804.04 277.0K
09:11 3,804.01 3,804.11 3,800.58 3,800.99 207.0K
09:12 3,800.43 3,801.85 3,799.24 3,799.24 175.0K
09:13 3,799.60 3,800.20 3,797.87 3,798.77 175.0K
09:14 3,798.42 3,800.12 3,797.54 3,799.92 198.0K
09:15 3,799.20 3,801.62 3,799.16 3,799.39 101.0K
09:16 3,799.96 3,802.26 3,799.96 3,801.01 144.0K
09:17 3,801.06 3,801.60 3,800.13 3,801.45 69.0K
09:18 3,801.00 3,802.07 3,799.28 3,800.49 128.0K
09:19 3,800.24 3,800.24 3,798.16 3,798.88 107.0K
09:20 3,799.40 3,800.66 3,798.76 3,800.63 105.0K
09:21 3,800.50 3,800.84 3,798.60 3,799.28 75.0K
09:22 3,799.25 3,800.51 3,798.59 3,799.49 102.0K
09:23 3,800.01 3,800.41 3,799.35 3,800.14 213.0K
09:24 3,800.55 3,801.49 3,800.55 3,801.01 63.0K
09:25 3,800.66 3,800.66 3,798.96 3,799.83 68.0K
09:26 3,799.96 3,799.96 3,798.67 3,798.85 58.0K
09:27 3,799.14 3,799.35 3,798.17 3,799.35 46.0K
09:28 3,799.24 3,800.27 3,798.99 3,799.25 113.0K
09:29 3,799.07 3,799.29 3,797.58 3,798.04 122.0K
09:30 3,798.70 3,800.01 3,796.44 3,798.59 132.0K
09:31 3,798.47 3,800.11 3,797.54 3,797.80 75.0K
09:32 3,797.92 3,798.32 3,795.53 3,795.53 121.0K
09:33 3,795.07 3,796.16 3,794.10 3,795.14 267.0K
09:34 3,795.44 3,795.44 3,793.11 3,794.45 84.0K
09:35 3,795.20 3,797.05 3,794.65 3,796.62 186.0K
09:36 3,796.85 3,797.09 3,795.68 3,796.04 163.0K
09:37 3,796.21 3,797.30 3,794.67 3,796.84 113.0K
09:38 3,796.09 3,798.65 3,796.06 3,798.49 174.0K
09:39 3,798.30 3,799.16 3,797.17 3,798.32 292.0K
09:40 3,797.93 3,797.97 3,796.36 3,796.52 120.0K
09:41 3,796.67 3,797.18 3,796.08 3,797.04 146.0K
09:42 3,796.89 3,797.87 3,796.81 3,797.76 119.0K
09:43 3,798.17 3,799.32 3,797.08 3,797.52 59.0K
09:44 3,797.80 3,798.38 3,796.96 3,798.23 80.0K
09:45 3,797.91 3,798.35 3,796.54 3,797.00 138.0K
09:46 3,797.23 3,797.55 3,796.28 3,796.64 62.0K
09:47 3,796.60 3,797.36 3,795.54 3,797.36 77.0K
09:48 3,797.57 3,797.71 3,794.98 3,795.34 165.0K
09:49 3,795.60 3,797.13 3,794.82 3,795.84 101.0K
09:50 3,795.86 3,795.86 3,793.89 3,794.46 95.0K
09:51 3,794.60 3,794.85 3,793.29 3,793.29 106.0K
09:52 3,794.05 3,794.18 3,792.51 3,793.32 60.0K
09:53 3,793.17 3,793.17 3,790.05 3,790.58 110.0K
09:54 3,790.69 3,792.23 3,790.43 3,791.22 119.0K
09:55 3,791.07 3,792.98 3,791.04 3,792.04 201.0K
09:56 3,792.18 3,793.00 3,792.18 3,792.65 66.0K
09:57 3,792.88 3,793.22 3,792.03 3,792.72 409.0K
09:58 3,792.79 3,793.79 3,792.32 3,793.02 112.0K
09:59 3,792.80 3,794.37 3,792.80 3,793.31 144.0K
10:00 3,792.94 3,794.53 3,792.88 3,794.25 112.0K
10:01 3,794.41 3,795.23 3,794.36 3,795.11 91.0K
10:02 3,795.20 3,795.79 3,794.41 3,795.43 42.0K
10:03 3,795.49 3,795.71 3,794.36 3,795.13 233.0K
10:04 3,794.68 3,795.45 3,794.63 3,795.39 43.0K
10:05 3,795.80 3,796.60 3,795.11 3,795.97 39.0K
10:06 3,795.57 3,796.82 3,795.50 3,795.92 26.0K
10:07 3,796.20 3,797.48 3,796.19 3,796.65 44.0K
10:08 3,796.69 3,797.08 3,796.04 3,796.48 109.0K
10:09 3,797.38 3,797.38 3,796.07 3,796.48 75.0K
10:10 3,796.57 3,798.14 3,795.95 3,797.65 47.0K
10:11 3,797.74 3,797.93 3,796.82 3,797.48 40.0K
10:12 3,797.22 3,798.94 3,797.05 3,798.35 52.0K
10:13 3,798.05 3,799.26 3,797.59 3,799.03 273.0K
10:14 3,799.23 3,799.89 3,798.94 3,799.45 122.0K
10:15 3,800.08 3,800.60 3,799.57 3,800.27 36.0K
10:16 3,799.73 3,800.59 3,798.88 3,799.77 43.0K
10:17 3,800.17 3,800.17 3,797.62 3,798.08 131.0K
10:18 3,798.10 3,799.73 3,797.77 3,799.29 33.0K
10:19 3,798.55 3,799.41 3,797.32 3,798.78 44.0K
10:20 3,798.78 3,798.89 3,797.95 3,798.89 54.0K
10:21 3,798.74 3,798.74 3,796.93 3,797.53 83.0K
10:22 3,797.40 3,798.72 3,796.95 3,797.35 232.0K
10:23 3,796.90 3,797.46 3,795.76 3,796.52 53.0K
10:24 3,796.05 3,796.68 3,794.04 3,794.04 112.0K
10:25 3,793.96 3,795.61 3,793.96 3,795.61 115.0K
10:26 3,795.20 3,795.30 3,793.38 3,793.41 44.0K
10:27 3,792.39 3,794.08 3,792.39 3,793.20 42.0K
10:28 3,793.23 3,793.91 3,792.44 3,793.75 46.0K
10:29 3,792.06 3,793.49 3,791.80 3,793.26 79.0K
10:30 3,793.45 3,793.45 3,790.68 3,790.68 95.0K
10:31 3,791.85 3,792.25 3,790.55 3,791.84 168.0K
10:32 3,791.01 3,792.65 3,790.68 3,790.68 43.0K
10:33 3,790.77 3,792.37 3,790.48 3,790.90 38.0K
10:34 3,790.61 3,792.82 3,790.61 3,791.55 29.0K
10:35 3,792.21 3,792.36 3,791.48 3,791.95 106.0K
10:36 3,791.36 3,792.21 3,790.57 3,791.33 65.0K
10:37 3,791.24 3,791.60 3,789.91 3,790.94 35.0K
10:38 3,790.95 3,790.95 3,789.22 3,789.30 128.0K
10:39 3,789.50 3,791.24 3,789.50 3,790.35 26.0K
10:40 3,790.69 3,791.27 3,789.88 3,790.87 62.0K
10:41 3,790.52 3,791.12 3,789.91 3,791.01 90.0K
10:42 3,790.47 3,791.28 3,789.41 3,790.17 76.0K
10:43 3,790.14 3,791.04 3,789.83 3,791.04 74.0K
10:44 3,791.25 3,791.62 3,790.40 3,791.62 111.0K
10:45 3,790.92 3,791.49 3,790.33 3,790.52 78.0K
10:46 3,790.16 3,790.78 3,788.03 3,788.22 49.0K
10:47 3,788.89 3,789.80 3,788.41 3,788.55 219.0K
10:48 3,788.02 3,789.48 3,787.44 3,787.92 52.0K
10:49 3,787.94 3,789.01 3,787.45 3,788.51 78.0K
10:50 3,790.06 3,790.06 3,787.53 3,787.93 31.0K
10:51 3,787.86 3,789.86 3,787.58 3,789.83 51.0K
10:52 3,789.64 3,790.68 3,789.50 3,789.67 40.0K
10:53 3,789.86 3,790.93 3,789.03 3,790.34 38.0K
10:54 3,790.69 3,791.47 3,789.62 3,791.37 37.0K
10:55 3,791.23 3,791.23 3,789.30 3,789.30 142.0K
10:56 3,789.26 3,790.39 3,787.96 3,788.47 98.0K
10:57 3,788.71 3,790.81 3,788.71 3,790.50 77.0K
10:58 3,790.17 3,791.32 3,790.11 3,790.74 95.0K
10:59 3,791.75 3,791.75 3,790.13 3,790.20 63.0K
11:00 3,790.11 3,792.92 3,789.49 3,792.92 76.0K
11:01 3,793.48 3,794.00 3,792.47 3,792.58 84.0K
11:02 3,793.51 3,794.53 3,793.01 3,794.03 44.0K
11:03 3,793.97 3,795.35 3,793.55 3,794.68 64.0K
11:04 3,794.63 3,795.56 3,793.34 3,795.41 43.0K
11:05 3,796.01 3,797.71 3,795.53 3,797.26 59.0K
11:06 3,797.70 3,797.98 3,796.24 3,797.35 40.0K
11:07 3,797.10 3,797.40 3,795.16 3,795.79 50.0K
11:08 3,795.64 3,795.80 3,793.92 3,794.06 48.0K
11:09 3,794.03 3,794.03 3,792.74 3,792.74 60.0K
11:10 3,794.06 3,794.06 3,791.14 3,792.04 59.0K
11:11 3,791.89 3,792.49 3,791.05 3,791.65 28.0K
11:12 3,791.57 3,792.29 3,790.87 3,792.29 36.0K
11:13 3,792.67 3,792.67 3,790.90 3,791.25 43.0K
11:14 3,791.26 3,791.82 3,790.69 3,791.44 32.0K
11:15 3,791.21 3,793.21 3,791.19 3,792.07 35.0K
11:16 3,791.40 3,791.98 3,791.04 3,791.07 34.0K
11:17 3,791.05 3,791.95 3,790.15 3,791.00 108.0K
11:18 3,790.72 3,791.10 3,790.14 3,790.28 58.0K
11:19 3,791.02 3,791.11 3,790.02 3,790.61 97.0K
11:20 3,790.67 3,792.19 3,790.25 3,791.57 54.0K
11:21 3,791.68 3,793.15 3,790.01 3,790.01 45.0K
11:22 3,789.72 3,791.03 3,789.45 3,789.74 102.0K
11:23 3,789.85 3,791.22 3,789.52 3,790.56 59.0K
11:24 3,790.75 3,791.61 3,789.59 3,790.93 31.0K
11:25 3,790.89 3,792.44 3,790.08 3,790.08 50.0K
11:26 3,789.73 3,792.85 3,789.73 3,792.33 37.0K
11:27 3,792.36 3,793.07 3,791.87 3,792.59 30.0K
11:28 3,792.39 3,792.87 3,791.75 3,792.87 29.0K
11:29 3,792.29 3,793.69 3,791.81 3,793.65 25.0K
11:30 3,791.88 3,792.57 3,791.23 3,791.73 37.0K
11:31 3,792.14 3,793.35 3,791.67 3,791.67 33.0K
11:32 3,791.61 3,793.39 3,791.61 3,792.21 20.0K
11:33 3,792.17 3,792.88 3,791.43 3,791.60 40.0K
11:34 3,791.48 3,792.16 3,790.39 3,790.39 95.0K
11:35 3,790.58 3,791.78 3,790.07 3,791.78 62.0K
11:36 3,790.55 3,791.98 3,790.48 3,791.39 26.0K
11:37 3,790.94 3,792.15 3,789.66 3,790.07 17.0K
11:38 3,789.84 3,791.55 3,789.84 3,790.73 50.0K
11:39 3,790.46 3,791.78 3,789.67 3,790.33 42.0K
11:40 3,789.86 3,790.96 3,788.96 3,790.70 41.0K
11:41 3,790.81 3,790.81 3,788.35 3,789.40 41.0K
11:42 3,789.86 3,789.86 3,788.61 3,789.72 56.0K
11:43 3,789.88 3,790.68 3,789.24 3,790.13 40.0K
11:44 3,790.67 3,791.08 3,789.94 3,789.94 36.0K
11:45 3,790.15 3,790.34 3,789.03 3,790.15 24.0K
11:46 3,789.61 3,790.77 3,789.12 3,789.95 35.0K
11:47 3,789.83 3,791.20 3,789.83 3,789.86 34.0K
11:48 3,790.10 3,792.63 3,790.10 3,792.28 47.0K
11:49 3,792.07 3,792.66 3,790.46 3,790.46 39.0K
11:50 3,790.26 3,792.40 3,790.06 3,791.46 94.0K
11:51 3,791.26 3,791.41 3,790.19 3,790.39 83.0K
11:52 3,790.69 3,791.78 3,790.08 3,790.89 38.0K
11:53 3,791.54 3,791.54 3,789.68 3,790.60 26.0K
11:54 3,790.48 3,791.38 3,790.26 3,790.99 27.0K
11:55 3,790.23 3,791.94 3,789.99 3,791.66 26.0K
11:56 3,791.42 3,792.76 3,791.16 3,792.05 34.0K
11:57 3,792.00 3,792.19 3,790.45 3,792.19 36.0K
11:58 3,791.61 3,792.29 3,790.65 3,792.02 32.0K
11:59 3,791.96 3,792.47 3,790.69 3,791.20 22.0K
12:00 3,791.05 3,792.51 3,790.51 3,791.76 48.0K
12:01 3,791.47 3,792.19 3,790.21 3,791.11 29.0K
12:02 3,790.99 3,791.71 3,790.20 3,790.69 26.0K
12:03 3,790.24 3,791.14 3,790.24 3,790.63 119.0K
12:04 3,790.63 3,792.19 3,790.32 3,792.19 54.0K
12:05 3,791.09 3,792.97 3,790.69 3,792.03 37.0K
12:06 3,792.83 3,794.18 3,791.66 3,792.37 32.0K
12:07 3,791.24 3,793.10 3,791.08 3,791.96 29.0K
12:08 3,792.11 3,793.03 3,791.53 3,791.66 50.0K
12:09 3,791.57 3,793.13 3,791.51 3,793.13 24.0K
12:10 3,792.95 3,793.08 3,791.05 3,791.17 68.0K
12:11 3,791.43 3,791.84 3,791.19 3,791.68 99.0K
12:12 3,791.82 3,791.82 3,790.12 3,790.69 49.0K
12:13 3,790.51 3,790.96 3,790.13 3,790.30 20.0K
12:14 3,790.35 3,791.25 3,789.92 3,789.93 26.0K
12:15 3,789.93 3,790.54 3,789.47 3,790.47 29.0K
12:16 3,790.20 3,790.91 3,789.39 3,790.09 39.0K
12:17 3,789.52 3,790.42 3,789.38 3,789.83 24.0K
12:18 3,789.50 3,790.98 3,789.30 3,789.61 21.0K
12:19 3,790.46 3,791.56 3,790.31 3,790.93 24.0K
12:20 3,791.05 3,791.46 3,790.12 3,791.05 24.0K
12:21 3,790.87 3,791.24 3,790.21 3,791.17 32.0K
12:22 3,790.92 3,791.41 3,789.60 3,790.57 178.0K
12:23 3,789.81 3,790.79 3,789.39 3,790.79 47.0K
12:24 3,790.75 3,790.88 3,789.04 3,790.55 28.0K
12:25 3,790.98 3,790.98 3,788.88 3,789.53 104.0K
12:26 3,789.25 3,790.12 3,789.17 3,789.50 39.0K
12:27 3,789.49 3,789.84 3,788.38 3,789.28 43.0K
12:28 3,789.49 3,789.84 3,788.48 3,789.57 46.0K
12:29 3,789.88 3,790.08 3,789.01 3,789.51 60.0K
12:30 3,789.65 3,791.00 3,789.31 3,790.08 35.0K
12:31 3,790.62 3,791.05 3,790.08 3,790.87 87.0K
12:32 3,790.12 3,791.70 3,790.12 3,791.44 51.0K
12:33 3,791.78 3,793.00 3,790.98 3,792.24 48.0K
12:34 3,792.09 3,792.24 3,791.34 3,791.70 26.0K
12:35 3,792.21 3,793.18 3,791.64 3,791.98 40.0K
12:36 3,792.22 3,792.22 3,790.57 3,790.59 92.0K
12:37 3,790.71 3,791.99 3,790.04 3,790.95 19.0K
12:38 3,790.84 3,791.32 3,790.16 3,791.32 29.0K
12:39 3,791.14 3,791.64 3,790.68 3,791.20 20.0K
12:40 3,791.34 3,792.03 3,789.43 3,790.01 30.0K
12:41 3,790.36 3,791.84 3,790.36 3,791.10 26.0K
12:42 3,790.76 3,791.18 3,789.42 3,790.09 19.0K
12:43 3,790.18 3,791.15 3,789.63 3,791.15 31.0K
12:44 3,791.68 3,791.88 3,790.26 3,791.74 32.0K
12:45 3,791.53 3,791.66 3,790.17 3,790.42 44.0K
12:46 3,790.88 3,791.51 3,790.13 3,791.42 155.0K
12:47 3,791.09 3,791.86 3,790.79 3,791.29 153.0K
12:48 3,791.37 3,791.37 3,789.73 3,790.01 39.0K
12:49 3,790.47 3,791.68 3,790.45 3,791.11 105.0K
12:50 3,790.73 3,792.50 3,790.58 3,790.86 47.0K
12:51 3,791.32 3,792.50 3,791.09 3,791.36 128.0K
12:52 3,791.61 3,792.45 3,791.20 3,791.26 28.0K
12:53 3,791.65 3,792.43 3,790.93 3,791.87 34.0K
12:54 3,791.09 3,792.09 3,790.63 3,790.63 48.0K
12:55 3,790.94 3,792.35 3,790.49 3,790.49 36.0K
12:56 3,790.87 3,792.47 3,790.87 3,792.32 40.0K
12:57 3,792.16 3,792.43 3,790.49 3,791.21 33.0K
12:58 3,790.93 3,793.02 3,790.93 3,792.03 52.0K
12:59 3,791.96 3,792.08 3,790.98 3,791.70 36.0K
13:00 3,791.70 3,793.15 3,791.70 3,792.72 30.0K
13:01 3,792.05 3,793.27 3,791.02 3,791.09 28.0K
13:02 3,792.12 3,792.32 3,790.95 3,791.90 41.0K
13:03 3,792.14 3,792.21 3,790.59 3,791.02 33.0K
13:04 3,791.16 3,792.35 3,789.90 3,791.16 43.0K
13:05 3,790.91 3,792.19 3,790.47 3,791.02 64.0K
13:06 3,790.83 3,791.54 3,790.38 3,790.80 46.0K
13:07 3,791.00 3,791.94 3,790.31 3,790.98 36.0K
13:08 3,791.11 3,791.11 3,789.40 3,790.16 89.0K
13:09 3,790.32 3,790.32 3,788.69 3,788.89 133.0K
13:10 3,789.09 3,790.73 3,788.16 3,788.56 51.0K
13:11 3,788.98 3,789.65 3,788.40 3,788.81 26.0K
13:12 3,788.87 3,790.53 3,788.20 3,788.20 40.0K
13:13 3,787.96 3,789.34 3,787.69 3,788.40 93.0K
13:14 3,788.54 3,788.64 3,787.68 3,788.12 44.0K
13:15 3,788.76 3,789.10 3,787.34 3,787.44 68.0K
13:16 3,787.50 3,788.63 3,787.50 3,787.93 27.0K
13:17 3,788.35 3,789.02 3,787.44 3,788.43 23.0K
13:18 3,788.65 3,788.90 3,787.21 3,787.21 29.0K
13:19 3,787.47 3,788.57 3,786.87 3,787.37 108.0K
13:20 3,787.52 3,788.22 3,787.13 3,787.63 32.0K
13:21 3,787.90 3,788.13 3,786.88 3,787.69 37.0K
13:22 3,787.65 3,788.19 3,786.34 3,786.34 44.0K
13:23 3,786.95 3,787.67 3,786.53 3,786.53 46.0K
13:24 3,787.10 3,787.82 3,786.51 3,787.11 40.0K
13:25 3,786.78 3,787.81 3,785.88 3,786.64 69.0K
13:26 3,786.60 3,787.01 3,785.51 3,786.59 59.0K
13:27 3,785.95 3,786.85 3,785.76 3,785.97 64.0K
13:28 3,787.12 3,787.85 3,786.18 3,786.26 60.0K
13:29 3,785.93 3,786.72 3,785.54 3,786.10 55.0K
13:30 3,786.30 3,787.11 3,785.73 3,786.00 40.0K
13:31 3,785.91 3,786.65 3,785.45 3,786.65 46.0K
13:32 3,786.71 3,786.91 3,785.39 3,786.11 47.0K
13:33 3,785.61 3,786.72 3,785.31 3,786.72 104.0K
13:34 3,786.90 3,787.03 3,785.59 3,785.59 69.0K
13:35 3,786.13 3,786.43 3,785.65 3,785.73 37.0K
13:36 3,785.97 3,786.85 3,785.32 3,785.58 39.0K
13:37 3,785.26 3,787.04 3,785.26 3,786.91 34.0K
13:38 3,786.62 3,787.37 3,785.03 3,786.28 58.0K
13:39 3,786.48 3,787.26 3,785.36 3,786.54 43.0K
13:40 3,785.98 3,787.85 3,785.98 3,787.20 72.0K
13:41 3,786.52 3,788.14 3,786.52 3,787.77 73.0K
13:42 3,787.81 3,788.20 3,786.32 3,786.58 65.0K
13:43 3,786.43 3,787.54 3,786.02 3,786.74 46.0K
13:44 3,787.00 3,787.50 3,785.95 3,785.95 47.0K
13:45 3,786.61 3,787.43 3,786.05 3,786.15 31.0K
13:46 3,786.66 3,787.92 3,786.50 3,787.33 90.0K
13:47 3,787.29 3,787.99 3,786.86 3,787.99 28.0K
13:48 3,787.57 3,788.29 3,786.81 3,788.01 35.0K
13:49 3,787.90 3,788.27 3,786.65 3,787.59 37.0K
13:50 3,786.77 3,788.10 3,786.47 3,786.82 41.0K
13:51 3,786.94 3,787.73 3,786.27 3,786.94 68.0K
13:52 3,787.03 3,787.36 3,786.04 3,786.28 39.0K
13:53 3,786.16 3,787.41 3,785.59 3,786.29 134.0K
13:54 3,786.96 3,787.25 3,785.05 3,786.55 99.0K
13:55 3,786.51 3,787.29 3,785.83 3,786.39 42.0K
13:56 3,785.42 3,786.81 3,784.14 3,785.30 54.0K
13:57 3,785.11 3,785.15 3,784.02 3,784.84 89.0K
13:58 3,784.96 3,785.42 3,784.22 3,784.89 43.0K
13:59 3,784.78 3,784.99 3,783.93 3,784.97 45.0K
14:00 3,785.35 3,787.66 3,784.25 3,787.66 72.0K
14:01 3,787.73 3,789.89 3,787.29 3,789.01 221.0K
14:02 3,788.54 3,789.46 3,786.81 3,788.23 65.0K
14:03 3,788.45 3,788.87 3,787.53 3,788.02 104.0K
14:04 3,786.77 3,788.06 3,786.65 3,787.71 59.0K
14:05 3,787.78 3,789.86 3,787.74 3,788.43 72.0K
14:06 3,788.95 3,789.48 3,787.86 3,789.48 51.0K
14:07 3,789.61 3,789.61 3,787.93 3,788.76 128.0K
14:08 3,788.74 3,789.55 3,787.65 3,787.91 77.0K
14:09 3,787.95 3,788.77 3,787.35 3,787.75 88.0K
14:10 3,788.19 3,788.63 3,786.84 3,787.94 32.0K
14:11 3,788.21 3,788.68 3,787.42 3,787.90 52.0K
14:12 3,787.49 3,788.25 3,786.77 3,788.10 36.0K
14:13 3,788.14 3,788.33 3,787.14 3,787.90 128.0K
14:14 3,788.07 3,788.13 3,785.79 3,786.46 72.0K
14:15 3,786.35 3,786.90 3,785.69 3,786.06 62.0K
14:16 3,786.00 3,786.97 3,786.00 3,786.33 37.0K
14:17 3,786.34 3,786.83 3,785.94 3,786.62 31.0K
14:18 3,786.47 3,786.47 3,785.00 3,785.62 50.0K
14:19 3,785.41 3,786.59 3,785.30 3,785.64 45.0K
14:20 3,785.60 3,786.66 3,785.15 3,786.05 53.0K
14:21 3,785.46 3,787.27 3,785.46 3,786.47 151.0K
14:22 3,786.26 3,787.87 3,785.92 3,786.50 50.0K
14:23 3,786.98 3,788.82 3,786.89 3,788.82 57.0K
14:24 3,787.55 3,788.38 3,786.71 3,787.65 97.0K
14:25 3,787.88 3,788.69 3,787.77 3,788.10 46.0K
14:26 3,787.93 3,787.93 3,786.68 3,787.30 55.0K
14:27 3,787.61 3,787.71 3,786.57 3,787.51 53.0K
14:28 3,786.77 3,787.85 3,786.66 3,787.41 38.0K
14:29 3,787.66 3,788.38 3,786.77 3,787.52 34.0K
14:30 3,786.56 3,787.66 3,786.26 3,786.93 87.0K
14:31 3,787.19 3,789.12 3,786.53 3,786.86 51.0K
14:32 3,786.68 3,787.63 3,785.73 3,785.97 58.0K
14:33 3,785.89 3,787.38 3,785.43 3,785.79 51.0K
14:34 3,785.95 3,786.61 3,785.18 3,786.61 135.0K
14:35 3,786.21 3,786.56 3,784.96 3,786.56 44.0K
14:36 3,785.83 3,786.19 3,784.51 3,786.18 39.0K
14:37 3,786.00 3,786.20 3,784.87 3,785.28 82.0K
14:38 3,785.35 3,786.18 3,784.30 3,784.84 73.0K
14:39 3,784.73 3,786.25 3,784.54 3,785.05 63.0K
14:40 3,784.61 3,785.84 3,784.61 3,785.08 50.0K
14:41 3,785.26 3,785.44 3,783.89 3,784.45 70.0K
14:42 3,785.02 3,785.02 3,783.17 3,783.17 78.0K
14:43 3,783.24 3,784.98 3,783.24 3,784.25 42.0K
14:44 3,784.46 3,785.47 3,783.55 3,785.47 48.0K
14:45 3,785.06 3,785.95 3,784.52 3,785.03 48.0K
14:46 3,784.98 3,785.10 3,783.82 3,784.02 78.0K
14:47 3,784.27 3,785.04 3,783.62 3,783.87 49.0K
14:48 3,783.75 3,784.72 3,783.17 3,783.45 60.0K
14:49 3,782.62 3,784.55 3,782.62 3,783.56 55.0K
14:50 3,783.04 3,784.66 3,782.46 3,783.22 65.0K
14:51 3,783.53 3,784.64 3,782.78 3,782.91 56.0K
14:52 3,782.66 3,784.40 3,782.66 3,782.96 55.0K
14:53 3,784.84 3,784.84 3,782.89 3,782.89 58.0K
14:54 3,782.92 3,783.98 3,782.54 3,782.54 69.0K
14:55 3,783.07 3,784.29 3,782.13 3,782.13 70.0K
14:56 3,783.19 3,783.48 3,782.39 3,782.60 58.0K
14:57 3,782.27 3,783.12 3,782.11 3,782.85 58.0K
14:58 3,781.75 3,784.03 3,781.64 3,783.38 74.0K
14:59 3,782.43 3,784.13 3,782.43 3,784.13 64.0K
15:00 3,784.16 3,785.72 3,783.42 3,785.63 69.0K
15:01 3,785.86 3,787.52 3,784.99 3,787.52 87.0K
15:02 3,787.15 3,787.62 3,785.95 3,785.95 53.0K
15:03 3,786.94 3,787.42 3,786.05 3,786.07 61.0K
15:04 3,786.15 3,787.15 3,785.97 3,786.68 56.0K
15:05 3,786.54 3,787.33 3,785.98 3,786.45 59.0K
15:06 3,786.65 3,787.28 3,785.99 3,787.11 279.0K
15:07 3,787.12 3,788.08 3,786.57 3,787.48 94.0K
15:08 3,787.34 3,787.74 3,786.78 3,787.11 83.0K
15:09 3,787.01 3,788.03 3,786.85 3,787.61 73.0K
15:10 3,788.08 3,788.08 3,786.11 3,787.01 74.0K
15:11 3,787.86 3,788.94 3,786.72 3,788.94 92.0K
15:12 3,788.92 3,789.49 3,788.21 3,788.98 79.0K
15:13 3,788.84 3,789.83 3,788.23 3,788.66 167.0K
15:14 3,788.78 3,790.21 3,788.78 3,789.81 384.0K
15:15 3,789.77 3,790.56 3,788.92 3,790.15 129.0K
15:16 3,789.75 3,790.90 3,788.99 3,790.90 84.0K
15:17 3,789.87 3,790.98 3,789.37 3,790.10 86.0K
15:18 3,789.57 3,791.16 3,789.48 3,791.16 75.0K
15:19 3,791.26 3,792.95 3,791.16 3,792.95 127.0K
15:20 3,793.04 3,793.04 3,793.04 3,793.04 4.0K
15:21 3,793.04 3,793.04 3,793.04 3,793.04 0.0K
15:22 3,793.04 3,793.04 3,793.04 3,793.04 0.0K
15:23 3,793.04 3,793.04 3,793.04 3,793.04 0.0K
15:24 3,793.04 3,793.04 3,793.04 3,793.04 0.0K
15:25 3,793.04 3,793.04 3,793.04 3,793.04 0.0K
15:26 3,793.04 3,793.04 3,793.04 3,793.04 0.0K
15:27 3,793.04 3,793.04 3,793.04 3,793.04 0.0K
15:28 3,793.04 3,793.04 3,793.04 3,793.04 0.0K
15:29 3,793.04 3,794.04 3,793.04 3,793.83 4,386.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles